SPGI
S&P Global Inc.
20:00:02
410.92 $
0.0000 (%0.00)
Previous Close: 418.02
Day Low₺407.98
Day High₺418
SPGI: S&P Global Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 230.7906
CLOSE 230.9481
Low
LOW 163.99
High
HIGH 275.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 169.27 | 171.27 | 167 | 169.85 |
| 01/03/2019 | 169.29 | 169.4 | 163.99 | 164.37 |
| 01/04/2019 | 167.03 | 172.92 | 166.64 | 172.26 |
| 01/07/2019 | 171.91 | 175.32 | 171.91 | 173.64 |
| 01/08/2019 | 174.76 | 175.25 | 173.05 | 175.23 |
| 01/09/2019 | 175.14 | 176.29 | 173.28 | 173.66 |
| 01/10/2019 | 173.42 | 177.3 | 172.9 | 177.15 |
| 01/11/2019 | 176.91 | 177.72 | 175.17 | 175.98 |
| 01/14/2019 | 174.33 | 177.58 | 174.01 | 177.02 |
| 01/15/2019 | 176.42 | 181.77 | 176.12 | 181.62 |
| 01/16/2019 | 182.4 | 185.74 | 182 | 185 |
| 01/17/2019 | 183.74 | 186 | 183.35 | 185.32 |
| 01/18/2019 | 186.51 | 188.81 | 185.61 | 188.64 |
| 01/22/2019 | 187.93 | 188.47 | 186.26 | 187.29 |
| 01/23/2019 | 187.54 | 188.72 | 186.76 | 187.6 |
| 01/24/2019 | 187.5 | 189.56 | 187.22 | 188.57 |
| 01/25/2019 | 189.89 | 190.56 | 188.52 | 189.31 |
| 01/28/2019 | 188.07 | 188.35 | 185.08 | 188.16 |
| 01/29/2019 | 187.73 | 188.13 | 185.76 | 186.35 |
| 01/30/2019 | 186.99 | 189.4 | 185.59 | 189.01 |
| 01/31/2019 | 188.64 | 191.85 | 187.52 | 191.65 |
| 02/01/2019 | 192.1 | 195.16 | 191.16 | 193.83 |
| 02/04/2019 | 194.09 | 194.89 | 192.11 | 194.41 |
| 02/05/2019 | 194.6 | 195.58 | 193.9 | 194.9 |
| 02/06/2019 | 194.72 | 195.09 | 192.85 | 192.95 |
| 02/07/2019 | 191 | 197.03 | 187.31 | 195 |
| 02/08/2019 | 189.77 | 193.72 | 189.21 | 193.59 |
| 02/11/2019 | 193.73 | 195.47 | 192.84 | 194.13 |
| 02/12/2019 | 195.74 | 196.31 | 194.68 | 195.25 |
| 02/13/2019 | 196 | 197.8 | 195.33 | 197.18 |
| 02/14/2019 | 195.95 | 196.74 | 194.81 | 195.87 |
| 02/15/2019 | 197.46 | 198.99 | 196.61 | 198.32 |
| 02/19/2019 | 197.89 | 198.31 | 197.35 | 197.65 |
| 02/20/2019 | 198.14 | 198.46 | 197.12 | 198.02 |
| 02/21/2019 | 197.52 | 198.54 | 197 | 198.15 |
| 02/22/2019 | 199.15 | 202 | 198.9 | 201.88 |
| 02/25/2019 | 202.97 | 204.27 | 201.54 | 201.94 |
| 02/26/2019 | 201.5 | 202.62 | 201.02 | 201.48 |
| 02/27/2019 | 201.12 | 202.29 | 200.24 | 201.72 |
| 02/28/2019 | 201.9 | 202.98 | 200.21 | 200.37 |
| 03/01/2019 | 202.13 | 203.49 | 201.38 | 201.84 |
| 03/04/2019 | 202.98 | 203.49 | 198.38 | 199.89 |
| 03/05/2019 | 200.39 | 200.93 | 197.89 | 197.96 |
| 03/06/2019 | 198.02 | 198.7 | 196.11 | 197.32 |
| 03/07/2019 | 196.55 | 196.92 | 194.95 | 196.48 |
| 03/08/2019 | 195.04 | 196.6 | 194.99 | 196.33 |
| 03/11/2019 | 197.14 | 198.64 | 196.63 | 197.24 |
| 03/12/2019 | 197.8 | 198.41 | 197.18 | 197.5 |
| 03/13/2019 | 196.87 | 200.14 | 196.61 | 199.7 |
| 03/14/2019 | 199.79 | 201.65 | 198.98 | 201.6 |
| 03/15/2019 | 201.65 | 203.26 | 200.39 | 203.18 |
| 03/18/2019 | 203.44 | 206.73 | 203.44 | 205.72 |
| 03/19/2019 | 207.41 | 208.71 | 206.32 | 207.86 |
| 03/20/2019 | 206.86 | 208.08 | 204.74 | 206.28 |
| 03/21/2019 | 205.32 | 210.54 | 204.52 | 209.77 |
| 03/22/2019 | 207.32 | 208.81 | 205.22 | 205.49 |
| 03/25/2019 | 206.03 | 206.09 | 203.86 | 205.01 |
| 03/26/2019 | 206.15 | 206.81 | 204.63 | 206.13 |
| 03/27/2019 | 205.8 | 206.66 | 204.24 | 205.18 |
| 03/28/2019 | 205.88 | 207.92 | 205.5 | 207.66 |
| 03/29/2019 | 208.99 | 211.27 | 208.08 | 210.55 |
| 04/01/2019 | 212.02 | 213.62 | 211.33 | 212.9 |
| 04/02/2019 | 213.01 | 213.5 | 210.16 | 213.22 |
| 04/03/2019 | 214.5 | 214.93 | 213 | 213.6 |
| 04/04/2019 | 214.01 | 214.27 | 212.46 | 212.65 |
| 04/05/2019 | 213.6 | 214.99 | 213.07 | 214.53 |
| 04/08/2019 | 214.29 | 214.5 | 212.7 | 213.65 |
| 04/09/2019 | 212.42 | 215.25 | 212.01 | 214.81 |
| 04/10/2019 | 215.36 | 215.7 | 212.43 | 212.68 |
| 04/11/2019 | 214.14 | 214.14 | 212.65 | 213.13 |
| 04/12/2019 | 214.7 | 214.93 | 213.22 | 214.93 |
| 04/15/2019 | 215.43 | 216.53 | 214.57 | 216.47 |
| 04/16/2019 | 217.15 | 217.94 | 216.72 | 216.95 |
| 04/17/2019 | 217.67 | 217.67 | 214.3 | 215.39 |
| 04/18/2019 | 215.07 | 217.55 | 214.08 | 217.2 |
| 04/22/2019 | 216.42 | 217.77 | 216.06 | 217.16 |
| 04/23/2019 | 216.99 | 218.05 | 215.9 | 217.99 |
| 04/24/2019 | 216.18 | 219.2 | 216.18 | 218.38 |
| 04/25/2019 | 217.88 | 219.86 | 216.68 | 219.2 |
| 04/26/2019 | 219.2 | 220.3 | 217.54 | 220.27 |
| 04/29/2019 | 220.18 | 220.92 | 219.47 | 219.7 |
| 04/30/2019 | 220 | 220.87 | 218.69 | 220.66 |
| 05/01/2019 | 220.99 | 222 | 219.3 | 219.45 |
| 05/02/2019 | 215.99 | 219.81 | 212.74 | 217.17 |
| 05/03/2019 | 217.03 | 218.61 | 215.42 | 217.88 |
| 05/06/2019 | 214.44 | 220.04 | 213.59 | 219.61 |
| 05/07/2019 | 217.57 | 217.57 | 212.59 | 214.6 |
| 05/08/2019 | 213.37 | 216.67 | 213.35 | 214.73 |
| 05/09/2019 | 212.58 | 213.74 | 210.5 | 213.12 |
| 05/10/2019 | 212.39 | 214.68 | 209.41 | 214.33 |
| 05/13/2019 | 211.17 | 211.69 | 205.93 | 208.68 |
| 05/14/2019 | 209.27 | 214.62 | 209.27 | 211.83 |
| 05/15/2019 | 210.67 | 213.34 | 209.85 | 211.72 |
| 05/16/2019 | 212.88 | 216.39 | 208.72 | 215.29 |
| 05/17/2019 | 213.23 | 215.31 | 212.51 | 212.94 |
| 05/20/2019 | 211.92 | 213.36 | 210.6 | 211.83 |
| 05/21/2019 | 216.58 | 217.22 | 213.74 | 216.93 |
| 05/22/2019 | 216.77 | 220.34 | 216.71 | 217.6 |
| 05/23/2019 | 216.16 | 216.47 | 212.57 | 213.99 |
| 05/24/2019 | 215.33 | 215.33 | 211.89 | 214.33 |
| 05/28/2019 | 214.37 | 217.3 | 214.11 | 214.52 |
| 05/29/2019 | 214.23 | 217.96 | 214.19 | 216.54 |
| 05/30/2019 | 216.55 | 219.63 | 216.21 | 217.16 |
| 05/31/2019 | 215.77 | 215.87 | 213.29 | 213.88 |
| 06/03/2019 | 214.39 | 216.03 | 211.35 | 212.97 |
| 06/04/2019 | 215.38 | 215.74 | 210.49 | 214.83 |
| 06/05/2019 | 216.36 | 220.89 | 216.17 | 220.27 |
| 06/06/2019 | 221.38 | 222.45 | 220.37 | 222.01 |
| 06/07/2019 | 222.5 | 225.22 | 222.04 | 224.67 |
| 06/10/2019 | 225.9 | 227.64 | 225.05 | 227.13 |
| 06/11/2019 | 228.68 | 229 | 221.37 | 222.69 |
| 06/12/2019 | 222.73 | 224.5 | 222.12 | 224.2 |
| 06/13/2019 | 224.63 | 225.52 | 222.88 | 224.45 |
| 06/14/2019 | 224.64 | 225.7 | 222.22 | 224.9 |
| 06/17/2019 | 225.23 | 225.84 | 223.95 | 224.17 |
| 06/18/2019 | 225.28 | 227.07 | 225 | 226.23 |
| 06/19/2019 | 227.05 | 231.25 | 226.37 | 230.57 |
| 06/20/2019 | 232.52 | 235.58 | 230.38 | 231.28 |
| 06/21/2019 | 230.86 | 231.18 | 228.58 | 228.7 |
| 06/24/2019 | 228.94 | 230 | 228.48 | 228.85 |
| 06/25/2019 | 229.66 | 230.7 | 227.89 | 227.98 |
| 06/26/2019 | 228.55 | 229.22 | 225.38 | 226.4 |
| 06/27/2019 | 226.93 | 227.81 | 225.68 | 226.99 |
| 06/28/2019 | 227.89 | 229.44 | 227.07 | 227.79 |
| 07/01/2019 | 230.59 | 233.3 | 229.77 | 232.26 |
| 07/02/2019 | 231.97 | 235.67 | 231.97 | 234.98 |
| 07/03/2019 | 236.22 | 238.18 | 234.78 | 238.14 |
| 07/05/2019 | 238.65 | 238.99 | 234.74 | 237 |
| 07/08/2019 | 235.18 | 235.54 | 231.02 | 232.39 |
| 07/09/2019 | 230.44 | 231.88 | 229.79 | 231.48 |
| 07/10/2019 | 233.21 | 236 | 233.21 | 234.76 |
| 07/11/2019 | 235.47 | 238.56 | 234.5 | 238.44 |
| 07/12/2019 | 239.48 | 241.29 | 238.01 | 241.26 |
| 07/15/2019 | 240.95 | 241.92 | 239.76 | 240.89 |
| 07/16/2019 | 239.69 | 240.94 | 239.06 | 240.03 |
| 07/17/2019 | 240.07 | 241.76 | 239.71 | 240.42 |
| 07/18/2019 | 240.62 | 242.41 | 239.86 | 241.11 |
| 07/19/2019 | 242.09 | 242.8 | 239.61 | 239.93 |
| 07/22/2019 | 240.52 | 242.45 | 239.71 | 241.46 |
| 07/23/2019 | 242.11 | 243.94 | 240.53 | 243.42 |
| 07/24/2019 | 242.31 | 243.24 | 238.86 | 243.09 |
| 07/25/2019 | 242.72 | 243 | 240.76 | 242.35 |
| 07/26/2019 | 243.04 | 244.53 | 242.52 | 244.35 |
| 07/29/2019 | 244.38 | 244.98 | 242.98 | 243.3 |
| 07/30/2019 | 242.74 | 242.74 | 241.15 | 241.93 |
| 07/31/2019 | 242.55 | 248.71 | 242.05 | 244.95 |
| 08/01/2019 | 252.66 | 262.83 | 252.21 | 257.22 |
| 08/02/2019 | 256.95 | 258.13 | 252.68 | 253.95 |
| 08/05/2019 | 251.37 | 251.37 | 242.24 | 244.18 |
| 08/06/2019 | 245.34 | 247.05 | 242.53 | 245.82 |
| 08/07/2019 | 244 | 250.34 | 241.85 | 248.68 |
| 08/08/2019 | 251.75 | 258.59 | 251.15 | 257.78 |
| 08/09/2019 | 256.84 | 258.02 | 253.16 | 256.19 |
| 08/12/2019 | 254.62 | 255.66 | 251.6 | 254.1 |
| 08/13/2019 | 255.12 | 259.09 | 252.49 | 258.37 |
| 08/14/2019 | 253.08 | 256.32 | 247.89 | 248.61 |
| 08/15/2019 | 250.78 | 254.07 | 248.88 | 253.17 |
| 08/16/2019 | 254.62 | 257.67 | 254 | 256.68 |
| 08/19/2019 | 259.37 | 261.61 | 258.36 | 260.68 |
| 08/20/2019 | 259.69 | 263.17 | 259 | 261.24 |
| 08/21/2019 | 262.62 | 265.63 | 262.26 | 264.62 |
| 08/22/2019 | 265.32 | 266.22 | 260.87 | 263.32 |
| 08/23/2019 | 262.01 | 263.19 | 255.44 | 257.04 |
| 08/26/2019 | 258.77 | 259.99 | 255.36 | 257.2 |
| 08/27/2019 | 259.02 | 259.4 | 255.8 | 257.26 |
| 08/28/2019 | 256.99 | 258.95 | 254.34 | 258.72 |
| 08/29/2019 | 261.13 | 262.29 | 259.48 | 260.75 |
| 08/30/2019 | 262.75 | 262.84 | 259.58 | 260.19 |
| 09/03/2019 | 259.44 | 261.29 | 258.13 | 258.67 |
| 09/04/2019 | 260.44 | 260.62 | 256.91 | 259.2 |
| 09/05/2019 | 262.32 | 265.49 | 260.67 | 264.83 |
| 09/06/2019 | 265.52 | 268.55 | 264.96 | 267.75 |
| 09/09/2019 | 268.93 | 269.57 | 259.58 | 260.76 |
| 09/10/2019 | 259.18 | 260.86 | 250.85 | 252.35 |
| 09/11/2019 | 253 | 253.68 | 249.21 | 252 |
| 09/12/2019 | 253.69 | 257.29 | 251.15 | 251.88 |
| 09/13/2019 | 252.12 | 252.91 | 249.06 | 250.07 |
| 09/16/2019 | 248.69 | 251.42 | 247.61 | 249.5 |
| 09/17/2019 | 250 | 256.98 | 249.76 | 256.12 |
| 09/18/2019 | 257.11 | 257.98 | 250.75 | 254.69 |
| 09/19/2019 | 255.51 | 257.46 | 254.98 | 256.73 |
| 09/20/2019 | 256.12 | 258.01 | 252.09 | 252.78 |
| 09/23/2019 | 252.79 | 254.48 | 251.86 | 252.46 |
| 09/24/2019 | 253.51 | 255.6 | 250.66 | 251.78 |
| 09/25/2019 | 252.01 | 255.36 | 250.43 | 254.58 |
| 09/26/2019 | 253.87 | 257.13 | 253.06 | 256 |
| 09/27/2019 | 257.34 | 258.46 | 243.04 | 246.35 |
| 09/30/2019 | 246.43 | 249.27 | 244.28 | 244.98 |
| 10/01/2019 | 244.7 | 245.03 | 242.06 | 242.85 |
| 10/02/2019 | 241.19 | 241.9 | 235.75 | 236.44 |
| 10/03/2019 | 236.44 | 239.71 | 233.49 | 239.62 |
| 10/04/2019 | 240.61 | 245.18 | 240.58 | 244.44 |
| 10/07/2019 | 243.4 | 247.27 | 243.4 | 245.58 |
| 10/08/2019 | 243.59 | 245.33 | 239.64 | 241.85 |
| 10/09/2019 | 245.13 | 249.55 | 244 | 248.79 |
| 10/10/2019 | 247.89 | 252.08 | 247.77 | 250.97 |
| 10/11/2019 | 255.06 | 256.03 | 252.65 | 252.99 |
| 10/14/2019 | 252.4 | 253.78 | 251.12 | 251.37 |
| 10/15/2019 | 253.75 | 256.1 | 252.52 | 253.45 |
| 10/16/2019 | 252.9 | 252.9 | 248.38 | 252.3 |
| 10/17/2019 | 253.12 | 254.15 | 252.36 | 253 |
| 10/18/2019 | 251.91 | 253.04 | 249.08 | 250.48 |
| 10/21/2019 | 252.07 | 252.07 | 249.25 | 251.42 |
| 10/22/2019 | 251.31 | 253.27 | 245.96 | 246.18 |
| 10/23/2019 | 245.64 | 246.87 | 241.35 | 243.91 |
| 10/24/2019 | 245.58 | 250.14 | 244.02 | 248.4 |
| 10/25/2019 | 247.95 | 250.06 | 247.79 | 249.27 |
| 10/28/2019 | 249.67 | 250.24 | 246.9 | 248.59 |
| 10/29/2019 | 254.6 | 258.25 | 252.1 | 256.22 |
| 10/30/2019 | 256.31 | 257.29 | 251 | 254.65 |
| 10/31/2019 | 254.56 | 259.18 | 254.56 | 257.99 |
| 11/01/2019 | 260.01 | 261.38 | 257.87 | 258.8 |
| 11/04/2019 | 260.23 | 260.55 | 255.33 | 256.34 |
| 11/05/2019 | 255.96 | 256.58 | 249.08 | 251.19 |
| 11/06/2019 | 251.09 | 254.15 | 250.43 | 253.39 |
| 11/07/2019 | 254.85 | 256.12 | 252.22 | 255.59 |
| 11/08/2019 | 255 | 256.5 | 253.32 | 255.3 |
| 11/11/2019 | 253.66 | 257.08 | 252.37 | 255.07 |
| 11/12/2019 | 255.72 | 257.13 | 254.42 | 255.13 |
| 11/13/2019 | 255.07 | 259.67 | 254.57 | 258.62 |
| 11/14/2019 | 258.23 | 260.19 | 257.23 | 260 |
| 11/15/2019 | 261.6 | 262.97 | 259.83 | 262.89 |
| 11/18/2019 | 263.2 | 265.34 | 262.11 | 264.08 |
| 11/19/2019 | 265.57 | 270.45 | 265.52 | 267.87 |
| 11/20/2019 | 267.7 | 272.65 | 266.69 | 268.1 |
| 11/21/2019 | 268.2 | 269.95 | 263.84 | 264.39 |
| 11/22/2019 | 268.85 | 269.24 | 263.9 | 265.21 |
| 11/25/2019 | 264.77 | 267.79 | 264.75 | 265.85 |
| 11/26/2019 | 266.53 | 267.33 | 265.06 | 266.9 |
| 11/27/2019 | 266.91 | 267.87 | 262.54 | 265.5 |
| 11/29/2019 | 264.41 | 267.1 | 264.08 | 264.65 |
| 12/02/2019 | 265.21 | 266.65 | 261.36 | 262.19 |
| 12/03/2019 | 260.05 | 264.03 | 259.45 | 264 |
| 12/04/2019 | 263.69 | 268.98 | 263.35 | 268.46 |
| 12/05/2019 | 269.56 | 272.14 | 268.74 | 271.54 |
| 12/06/2019 | 273.62 | 275.75 | 272.01 | 274.38 |
| 12/09/2019 | 275.19 | 275.19 | 271.92 | 272.06 |
| 12/10/2019 | 271.96 | 273.54 | 270.81 | 271.66 |
| 12/11/2019 | 272.75 | 273.7 | 271.21 | 272.15 |
| 12/12/2019 | 272.09 | 272.58 | 270.2 | 270.29 |
| 12/13/2019 | 269.08 | 271.48 | 268.19 | 271.2 |
| 12/16/2019 | 273.32 | 273.98 | 271.25 | 272.61 |
| 12/17/2019 | 274.03 | 274.03 | 271.56 | 271.56 |
| 12/18/2019 | 272.34 | 272.57 | 268.9 | 269.45 |
| 12/19/2019 | 268.96 | 272.52 | 268.78 | 272.48 |
| 12/20/2019 | 272.5 | 273.91 | 270.5 | 271.66 |
| 12/23/2019 | 272.92 | 273.44 | 270.9 | 271.37 |
| 12/24/2019 | 271.84 | 273.05 | 271.05 | 272.5 |
| 12/26/2019 | 273.33 | 274.33 | 272.43 | 273.56 |
| 12/27/2019 | 274.44 | 274.86 | 272.39 | 274.29 |
| 12/30/2019 | 274.38 | 274.74 | 271.01 | 271.94 |
| 12/31/2019 | 271.51 | 273.3 | 270.85 | 273.05 |